Entrust Inc. (TYO:7191)
Japan
· Delayed Price · Currency is JPY 1,112.00
+18.00 (1.65%)
Apr 28, 2026, 3:30 PM JST
Entrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,098.00 | 1,116.00 | 1,094.00 | 1,112.00 | 1,112.00 | 1.65% | 12,700 |
| Apr 27, 2026 | 1,118.00 | 1,118.00 | 1,043.00 | 1,094.00 | 1,094.00 | -1.97% | 118,900 |
| Apr 24, 2026 | 1,121.00 | 1,150.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.27% | 17,400 |
| Apr 23, 2026 | 1,131.00 | 1,135.00 | 1,114.00 | 1,119.00 | 1,119.00 | -1.41% | 32,900 |
| Apr 22, 2026 | 1,135.00 | 1,143.00 | 1,126.00 | 1,135.00 | 1,135.00 | -0.79% | 11,700 |
| Apr 21, 2026 | 1,135.00 | 1,151.00 | 1,135.00 | 1,144.00 | 1,144.00 | 0.88% | 12,800 |
| Apr 20, 2026 | 1,138.00 | 1,140.00 | 1,128.00 | 1,134.00 | 1,134.00 | -0.44% | 14,200 |
| Apr 17, 2026 | 1,126.00 | 1,141.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.24% | 25,700 |
| Apr 16, 2026 | 1,117.00 | 1,130.00 | 1,117.00 | 1,125.00 | 1,125.00 | 0.18% | 7,300 |
| Apr 15, 2026 | 1,129.00 | 1,153.00 | 1,123.00 | 1,123.00 | 1,123.00 | -1.06% | 21,300 |
| Apr 14, 2026 | 1,130.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,135.00 | 0.89% | 16,900 |
| Apr 13, 2026 | 1,139.00 | 1,141.00 | 1,118.00 | 1,125.00 | 1,125.00 | -0.79% | 11,100 |
| Apr 10, 2026 | 1,139.00 | 1,139.00 | 1,127.00 | 1,134.00 | 1,134.00 | -0.26% | 11,200 |
| Apr 9, 2026 | 1,154.00 | 1,159.00 | 1,135.00 | 1,137.00 | 1,137.00 | -1.30% | 19,700 |
| Apr 8, 2026 | 1,138.00 | 1,153.00 | 1,137.00 | 1,152.00 | 1,152.00 | 3.32% | 36,200 |
| Apr 7, 2026 | 1,107.00 | 1,115.00 | 1,104.00 | 1,115.00 | 1,115.00 | 1.55% | 13,100 |
| Apr 6, 2026 | 1,099.00 | 1,107.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.18% | 8,500 |
| Apr 3, 2026 | 1,098.00 | 1,103.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.27% | 11,300 |
| Apr 2, 2026 | 1,109.00 | 1,109.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.64% | 33,600 |
| Apr 1, 2026 | 1,092.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,100.00 | 2.90% | 14,000 |
| Mar 31, 2026 | 1,080.00 | 1,080.00 | 1,064.00 | 1,069.00 | 1,069.00 | -1.02% | 22,900 |
| Mar 30, 2026 | 1,070.00 | 1,086.00 | 1,056.00 | 1,080.00 | 1,080.00 | -4.00% | 61,800 |
| Mar 27, 2026 | 1,117.00 | 1,128.00 | 1,117.00 | 1,125.00 | 1,104.50 | 0.45% | 14,900 |
| Mar 26, 2026 | 1,139.00 | 1,139.00 | 1,111.00 | 1,120.00 | 1,099.59 | -1.32% | 24,100 |
| Mar 25, 2026 | 1,124.00 | 1,138.00 | 1,117.00 | 1,135.00 | 1,114.32 | 2.81% | 24,900 |
| Mar 24, 2026 | 1,110.00 | 1,110.00 | 1,086.00 | 1,104.00 | 1,083.88 | 2.22% | 36,700 |
| Mar 23, 2026 | 1,091.00 | 1,100.00 | 1,074.00 | 1,080.00 | 1,060.32 | -2.88% | 58,500 |
| Mar 19, 2026 | 1,130.00 | 1,137.00 | 1,112.00 | 1,112.00 | 1,091.74 | -3.05% | 35,000 |
| Mar 18, 2026 | 1,141.00 | 1,158.00 | 1,141.00 | 1,147.00 | 1,126.10 | 0.70% | 13,500 |
| Mar 17, 2026 | 1,145.00 | 1,155.00 | 1,137.00 | 1,139.00 | 1,118.24 | 1.70% | 29,100 |
| Mar 16, 2026 | 1,130.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,099.59 | -2.18% | 28,700 |
| Mar 13, 2026 | 1,127.00 | 1,145.00 | 1,124.00 | 1,145.00 | 1,124.14 | 0.26% | 24,400 |
| Mar 12, 2026 | 1,150.00 | 1,160.00 | 1,141.00 | 1,142.00 | 1,121.19 | -1.72% | 20,300 |
| Mar 11, 2026 | 1,157.00 | 1,170.00 | 1,157.00 | 1,162.00 | 1,140.83 | 0.43% | 13,100 |
| Mar 10, 2026 | 1,160.00 | 1,164.00 | 1,141.00 | 1,157.00 | 1,135.92 | 0.43% | 27,200 |
| Mar 9, 2026 | 1,123.00 | 1,155.00 | 1,119.00 | 1,152.00 | 1,131.01 | -1.45% | 65,300 |
| Mar 6, 2026 | 1,140.00 | 1,176.00 | 1,140.00 | 1,169.00 | 1,147.70 | 1.39% | 32,300 |
| Mar 5, 2026 | 1,150.00 | 1,167.00 | 1,131.00 | 1,153.00 | 1,131.99 | 4.63% | 45,200 |
| Mar 4, 2026 | 1,116.00 | 1,120.00 | 1,080.00 | 1,102.00 | 1,081.92 | -3.59% | 111,700 |
| Mar 3, 2026 | 1,162.00 | 1,162.00 | 1,142.00 | 1,143.00 | 1,122.17 | -1.72% | 43,600 |
| Mar 2, 2026 | 1,177.00 | 1,180.00 | 1,159.00 | 1,163.00 | 1,141.81 | -3.00% | 45,100 |
| Feb 27, 2026 | 1,183.00 | 1,199.00 | 1,177.00 | 1,199.00 | 1,177.15 | 1.44% | 30,000 |
| Feb 26, 2026 | 1,174.00 | 1,190.00 | 1,174.00 | 1,182.00 | 1,160.46 | 1.29% | 25,600 |
| Feb 25, 2026 | 1,170.00 | 1,181.00 | 1,167.00 | 1,167.00 | 1,145.73 | -0.26% | 14,500 |
| Feb 24, 2026 | 1,151.00 | 1,172.00 | 1,149.00 | 1,170.00 | 1,148.68 | 1.30% | 37,600 |
| Feb 20, 2026 | 1,170.00 | 1,170.00 | 1,149.00 | 1,155.00 | 1,133.95 | -2.04% | 33,400 |
| Feb 19, 2026 | 1,164.00 | 1,179.00 | 1,153.00 | 1,179.00 | 1,157.52 | 1.73% | 12,800 |
| Feb 18, 2026 | 1,157.00 | 1,166.00 | 1,155.00 | 1,159.00 | 1,137.88 | 0.09% | 10,400 |
| Feb 17, 2026 | 1,165.00 | 1,171.00 | 1,153.00 | 1,158.00 | 1,136.90 | -0.60% | 17,300 |
| Feb 16, 2026 | 1,170.00 | 1,177.00 | 1,157.00 | 1,165.00 | 1,143.77 | -1.02% | 34,700 |
| Feb 13, 2026 | 1,186.00 | 1,187.00 | 1,169.00 | 1,177.00 | 1,155.55 | -0.84% | 46,200 |
| Feb 12, 2026 | 1,179.00 | 1,192.00 | 1,172.00 | 1,187.00 | 1,165.37 | 0.68% | 33,800 |
| Feb 10, 2026 | 1,165.00 | 1,184.00 | 1,163.00 | 1,179.00 | 1,157.52 | 1.46% | 30,000 |
| Feb 9, 2026 | 1,183.00 | 1,184.00 | 1,162.00 | 1,162.00 | 1,140.83 | -1.27% | 32,800 |
| Feb 6, 2026 | 1,175.00 | 1,177.00 | 1,163.00 | 1,177.00 | 1,155.55 | -0.51% | 24,200 |
| Feb 5, 2026 | 1,188.00 | 1,190.00 | 1,172.00 | 1,183.00 | 1,161.44 | -0.34% | 21,500 |
| Feb 4, 2026 | 1,166.00 | 1,187.00 | 1,164.00 | 1,187.00 | 1,165.37 | 1.80% | 44,400 |
| Feb 3, 2026 | 1,168.00 | 1,173.00 | 1,158.00 | 1,166.00 | 1,144.75 | 1.22% | 33,300 |
| Feb 2, 2026 | 1,145.00 | 1,155.00 | 1,135.00 | 1,152.00 | 1,131.01 | 2.31% | 36,900 |
| Jan 30, 2026 | 1,126.00 | 1,137.00 | 1,115.00 | 1,126.00 | 1,105.48 | -2.60% | 99,900 |
| Jan 29, 2026 | 1,160.00 | 1,160.00 | 1,140.00 | 1,156.00 | 1,134.94 | - | 69,600 |
| Jan 28, 2026 | 1,166.00 | 1,170.00 | 1,152.00 | 1,156.00 | 1,134.94 | -0.77% | 46,800 |
| Jan 27, 2026 | 1,157.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,143.77 | 0.69% | 26,400 |
| Jan 26, 2026 | 1,180.00 | 1,180.00 | 1,155.00 | 1,157.00 | 1,135.92 | -1.95% | 40,600 |
| Jan 23, 2026 | 1,178.00 | 1,184.00 | 1,176.00 | 1,180.00 | 1,158.50 | 0.17% | 13,000 |
| Jan 22, 2026 | 1,192.00 | 1,192.00 | 1,178.00 | 1,178.00 | 1,156.53 | -0.25% | 22,400 |
| Jan 21, 2026 | 1,173.00 | 1,192.00 | 1,173.00 | 1,181.00 | 1,159.48 | -0.92% | 24,100 |
| Jan 20, 2026 | 1,187.00 | 1,198.00 | 1,170.00 | 1,192.00 | 1,170.28 | 0.59% | 30,900 |
| Jan 19, 2026 | 1,199.00 | 1,199.00 | 1,181.00 | 1,185.00 | 1,163.41 | -1.09% | 25,800 |
| Jan 16, 2026 | 1,198.00 | 1,198.00 | 1,179.00 | 1,198.00 | 1,176.17 | 0.34% | 25,800 |
| Jan 15, 2026 | 1,185.00 | 1,204.00 | 1,184.00 | 1,194.00 | 1,172.24 | 0.42% | 21,000 |
| Jan 14, 2026 | 1,188.00 | 1,199.00 | 1,186.00 | 1,189.00 | 1,167.33 | 0.25% | 24,500 |
| Jan 13, 2026 | 1,204.00 | 1,210.00 | 1,173.00 | 1,186.00 | 1,164.39 | -0.75% | 53,500 |
| Jan 9, 2026 | 1,174.00 | 1,195.00 | 1,171.00 | 1,195.00 | 1,173.22 | 1.79% | 24,400 |
| Jan 8, 2026 | 1,160.00 | 1,184.00 | 1,160.00 | 1,174.00 | 1,152.61 | 0.51% | 33,900 |
| Jan 7, 2026 | 1,191.00 | 1,191.00 | 1,160.00 | 1,168.00 | 1,146.72 | -2.50% | 78,300 |
| Jan 6, 2026 | 1,206.00 | 1,214.00 | 1,188.00 | 1,198.00 | 1,176.17 | 0.08% | 30,200 |
| Jan 5, 2026 | 1,199.00 | 1,210.00 | 1,189.00 | 1,197.00 | 1,175.19 | 1.01% | 69,600 |
| Dec 30, 2025 | 1,195.00 | 1,202.00 | 1,185.00 | 1,185.00 | 1,163.41 | -1.58% | 38,500 |
| Dec 29, 2025 | 1,222.00 | 1,222.00 | 1,200.00 | 1,204.00 | 1,182.06 | -0.82% | 39,900 |
| Dec 26, 2025 | 1,215.00 | 1,219.00 | 1,194.00 | 1,214.00 | 1,191.88 | 0.91% | 47,300 |
| Dec 25, 2025 | 1,205.00 | 1,205.00 | 1,186.00 | 1,203.00 | 1,181.08 | 1.86% | 31,900 |
| Dec 24, 2025 | 1,200.00 | 1,208.00 | 1,177.00 | 1,181.00 | 1,159.48 | -1.58% | 36,400 |
| Dec 23, 2025 | 1,177.00 | 1,200.00 | 1,174.00 | 1,200.00 | 1,178.13 | 2.39% | 21,700 |
| Dec 22, 2025 | 1,200.00 | 1,209.00 | 1,154.00 | 1,172.00 | 1,150.64 | -1.60% | 63,700 |
| Dec 19, 2025 | 1,160.00 | 1,198.00 | 1,160.00 | 1,191.00 | 1,169.30 | 3.03% | 69,600 |
| Dec 18, 2025 | 1,147.00 | 1,160.00 | 1,130.00 | 1,156.00 | 1,134.94 | 1.40% | 45,100 |
| Dec 17, 2025 | 1,142.00 | 1,142.00 | 1,114.00 | 1,140.00 | 1,119.23 | 1.15% | 64,900 |
| Dec 16, 2025 | 1,122.00 | 1,131.00 | 1,113.00 | 1,127.00 | 1,106.46 | 0.81% | 34,800 |
| Dec 15, 2025 | 1,089.00 | 1,119.00 | 1,089.00 | 1,118.00 | 1,097.63 | 3.33% | 33,000 |
| Dec 12, 2025 | 1,093.00 | 1,103.00 | 1,082.00 | 1,082.00 | 1,062.28 | -1.01% | 27,500 |
| Dec 11, 2025 | 1,099.00 | 1,100.00 | 1,085.00 | 1,093.00 | 1,073.08 | -0.55% | 15,600 |
| Dec 10, 2025 | 1,099.00 | 1,100.00 | 1,089.00 | 1,099.00 | 1,078.97 | 0.27% | 15,900 |
| Dec 9, 2025 | 1,119.00 | 1,119.00 | 1,092.00 | 1,096.00 | 1,076.03 | -2.06% | 37,200 |
| Dec 8, 2025 | 1,088.00 | 1,119.00 | 1,088.00 | 1,119.00 | 1,098.61 | 3.04% | 44,800 |
| Dec 5, 2025 | 1,094.00 | 1,099.00 | 1,085.00 | 1,086.00 | 1,066.21 | -0.46% | 28,000 |
| Dec 4, 2025 | 1,082.00 | 1,097.00 | 1,082.00 | 1,091.00 | 1,071.12 | 1.58% | 27,500 |
| Dec 3, 2025 | 1,075.00 | 1,083.00 | 1,070.00 | 1,074.00 | 1,054.43 | 0.19% | 11,500 |
| Dec 2, 2025 | 1,077.00 | 1,079.00 | 1,069.00 | 1,072.00 | 1,052.47 | -0.46% | 20,100 |
| Dec 1, 2025 | 1,100.00 | 1,107.00 | 1,077.00 | 1,077.00 | 1,057.37 | -1.37% | 27,700 |